Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.000 4.000 3.613 3.999 5,000 -0.25(-5.91%)
Feb 27, 2020 4.440 4.440 4.250 4.250 8,474 -0.15(-3.41%)
Feb 26, 2020 4.330 4.436 4.330 4.400 1,203 -0.19(-4.11%)
Feb 25, 2020 4.600 4.650 4.588 4.588 1,483 +0.05(+1.07%)
Feb 24, 2020 4.510 4.540 4.300 4.540 9,514 -0.14(-3.07%)
Feb 21, 2020 5.240 5.250 4.670 4.684 9,100 -0.52(-9.92%)
Feb 20, 2020 5.430 5.430 4.840 5.200 12,821 +0.23(+4.60%)
Feb 19, 2020 4.990 5.190 4.700 4.971 28,841 +0.27(+5.80%)
Feb 18, 2020 4.310 4.720 4.310 4.699 3,780 +0.25(+5.62%)
Feb 14, 2020 4.449 4.449 4.449 4.449 100 +0.00(+0.00%)
Feb 13, 2020 4.449 4.449 4.449 4.449 230 +0.03(+0.66%)
Feb 12, 2020 4.420 4.420 4.420 4.420 8 +0.00(+0.00%)
Feb 11, 2020 4.420 4.420 4.420 4.420 54 +0.00(+0.00%)
Feb 10, 2020 4.420 4.420 4.420 4.420 636 +0.00(+0.00%)
Feb 07, 2020 4.420 4.420 4.420 4.420 100 +0.00(+0.00%)
Feb 06, 2020 4.420 4.420 4.420 4.420 660 +0.02(+0.45%)
Feb 05, 2020 4.400 4.700 4.397 4.400 16,864 +0.00(+0.00%)
Feb 04, 2020 4.400 4.650 4.400 4.400 6,199 +0.00(+0.00%)
Feb 03, 2020 4.400 4.400 4.400 4.400 795 -0.02(-0.45%)
Jan 31, 2020 4.810 4.810 4.420 4.420 1,100 -0.08(-1.78%)
Jan 30, 2020 4.490 4.550 4.490 4.500 1,491 +0.00(+0.00%)
Jan 29, 2020 4.500 4.540 4.490 4.500 6,792 +0.00(+0.00%)
Jan 28, 2020 4.530 4.605 4.500 4.500 4,512 +0.00(+0.00%)
Jan 27, 2020 5.017 5.017 4.420 4.500 10,703 -0.26(-5.40%)
Jan 24, 2020 4.757 4.757 4.757 4.757 200 +0.15(+3.34%)
Jan 23, 2020 4.500 4.710 4.500 4.603 13,501 +0.00(+0.01%)
Jan 22, 2020 4.460 4.620 4.460 4.603 3,655 +0.00(+0.06%)
Jan 21, 2020 4.420 4.600 4.420 4.600 6,326 +0.19(+4.31%)
Jan 17, 2020 4.400 4.418 4.400 4.410 1,300 -0.18(-3.92%)
Jan 16, 2020 4.450 4.690 4.450 4.590 8,569 +0.08(+1.67%)
Jan 15, 2020 4.500 4.515 4.500 4.515 8,269 +0.01(+0.32%)
Jan 14, 2020 4.501 4.501 4.500 4.500 1,221 -0.00(-0.00%)
Jan 13, 2020 4.500 4.550 4.500 4.500 6,173 -0.01(-0.26%)
Jan 10, 2020 4.450 4.530 4.300 4.512 11,400 -0.05(-1.05%)
Jan 09, 2020 4.560 4.560 4.560 4.560 40 +0.00(+0.00%)
Jan 08, 2020 4.500 4.570 4.500 4.560 1,469 +0.09(+1.93%)
Jan 07, 2020 4.550 4.550 4.460 4.473 1,521 -0.03(-0.59%)
Jan 06, 2020 4.600 4.796 4.500 4.500 12,107 -0.05(-1.06%)
Jan 03, 2020 4.515 5.000 4.515 4.548 29,600 -0.18(-3.83%)
Jan 02, 2020 4.600 5.000 4.600 4.730 16,797 +0.23(+5.10%)
Dec 31, 2019 4.590 4.900 4.500 4.500 20,500 -0.30(-6.25%)
Dec 30, 2019 5.210 5.210 4.630 4.800 19,366 -0.07(-1.44%)
Dec 27, 2019 4.590 4.950 4.590 4.870 16,000 +0.17(+3.62%)
Dec 26, 2019 4.670 4.800 4.465 4.700 8,779 +0.04(+0.86%)
Dec 24, 2019 4.660 4.660 4.660 4.660 800 +0.01(+0.22%)
Dec 23, 2019 4.410 4.690 4.400 4.650 10,128 +0.10(+2.20%)
Dec 20, 2019 4.490 4.675 4.366 4.550 10,400 +0.06(+1.34%)
Dec 19, 2019 4.520 4.550 4.260 4.490 20,555 -0.04(-0.88%)
Dec 18, 2019 4.430 4.750 4.400 4.530 17,225 -0.12(-2.58%)
Dec 17, 2019 4.990 5.100 4.410 4.650 24,368 -0.44(-8.64%)
Dec 16, 2019 5.090 5.100 4.610 5.090 22,133 +0.19(+3.88%)
Dec 13, 2019 4.700 5.168 4.700 4.900 16,500 +0.19(+4.03%)
Dec 12, 2019 5.040 5.460 4.710 4.710 17,776 -0.47(-9.07%)
Dec 11, 2019 5.069 5.803 5.050 5.180 17,325 +0.18(+3.60%)
Dec 10, 2019 5.200 5.720 4.911 5.000 16,770 -0.17(-3.29%)
Dec 09, 2019 5.530 5.950 5.170 5.170 13,272 -0.41(-7.35%)
Dec 06, 2019 6.250 6.250 5.450 5.580 11,100 -0.37(-6.22%)
Dec 05, 2019 5.600 6.110 5.590 5.950 16,733 +0.33(+5.89%)
Dec 04, 2019 6.320 6.450 5.619 5.619 13,612 -0.29(-4.92%)
Dec 03, 2019 5.450 6.448 5.450 5.910 8,110 +0.44(+8.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.